Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.89 | 37.39 | 36.79 | 37.34 | 592,669 | +0.56(+1.54%) |
Sep 27, 2018 | 36.50 | 37.18 | 36.44 | 36.77 | 616,435 | +0.34(+0.94%) |
Sep 26, 2018 | 36.66 | 36.99 | 36.38 | 36.43 | 726,156 | -0.08(-0.22%) |
Sep 25, 2018 | 37.28 | 37.28 | 36.51 | 36.51 | 588,248 | -0.79(-2.13%) |
Sep 24, 2018 | 37.31 | 37.38 | 37.04 | 37.31 | 536,732 | +0.10(+0.27%) |
Sep 21, 2018 | 37.19 | 37.44 | 36.96 | 37.21 | 1,458,154 | -0.13(-0.35%) |
Sep 20, 2018 | 36.96 | 37.40 | 36.65 | 37.34 | 567,690 | +0.37(+0.99%) |
Sep 19, 2018 | 38.16 | 38.16 | 36.71 | 36.97 | 689,996 | -1.19(-3.11%) |
Sep 18, 2018 | 38.19 | 38.26 | 37.83 | 38.16 | 361,198 | -0.04(-0.11%) |
Sep 17, 2018 | 38.10 | 38.27 | 37.95 | 38.20 | 643,883 | +0.13(+0.34%) |
Sep 14, 2018 | 38.10 | 38.10 | 37.56 | 38.07 | 518,474 | -0.15(-0.38%) |
Sep 13, 2018 | 38.00 | 38.21 | 37.82 | 38.21 | 552,741 | +0.23(+0.60%) |
Sep 12, 2018 | 38.05 | 38.13 | 37.77 | 37.99 | 815,766 | -0.13(-0.34%) |
Sep 11, 2018 | 38.25 | 38.35 | 38.03 | 38.12 | 300,029 | -0.22(-0.57%) |
Sep 10, 2018 | 38.32 | 38.48 | 38.21 | 38.34 | 485,654 | +0.13(+0.34%) |
Sep 07, 2018 | 38.25 | 38.47 | 38.02 | 38.21 | 416,897 | -0.27(-0.70%) |
Sep 06, 2018 | 38.41 | 38.61 | 38.21 | 38.47 | 393,933 | +0.14(+0.36%) |
Sep 05, 2018 | 37.69 | 38.34 | 37.65 | 38.34 | 421,133 | +0.66(+1.75%) |
Sep 04, 2018 | 37.77 | 38.25 | 37.62 | 37.68 | 605,526 | -0.01(-0.02%) |
Aug 31, 2018 | 37.69 | 37.69 | 37.69 | 0 | -0.24(-0.62%) | |
Aug 30, 2018 | 37.82 | 37.96 | 37.71 | 37.92 | 492,807 | +0.15(+0.41%) |
Aug 29, 2018 | 37.60 | 37.84 | 37.43 | 37.77 | 410,114 | +0.28(+0.74%) |
Aug 28, 2018 | 37.60 | 37.68 | 37.39 | 37.49 | 498,067 | -0.13(-0.35%) |
Aug 27, 2018 | 37.92 | 37.95 | 37.45 | 37.62 | 568,831 | -0.22(-0.58%) |
Aug 24, 2018 | 37.71 | 37.84 | 37.31 | 37.84 | 370,725 | +0.16(+0.43%) |
Aug 23, 2018 | 37.68 | 37.98 | 37.57 | 37.68 | 511,909 | -0.02(-0.06%) |
Aug 22, 2018 | 38.39 | 38.46 | 37.56 | 37.70 | 587,304 | -0.69(-1.80%) |
Aug 21, 2018 | 38.30 | 38.42 | 38.04 | 38.39 | 1,056,835 | +0.02(+0.04%) |
Aug 20, 2018 | 38.47 | 38.63 | 38.34 | 38.38 | 662,873 | -0.10(-0.25%) |
Aug 17, 2018 | 38.28 | 38.59 | 38.28 | 38.47 | 1,764,486 | +0.08(+0.21%) |
Aug 16, 2018 | 37.88 | 38.41 | 37.63 | 38.39 | 1,184,903 | +0.51(+1.35%) |
Aug 15, 2018 | 37.66 | 38.20 | 37.54 | 37.88 | 1,055,122 | +0.34(+0.91%) |
Aug 14, 2018 | 37.16 | 37.73 | 37.09 | 37.54 | 1,155,374 | +0.39(+1.05%) |
Aug 13, 2018 | 37.19 | 37.77 | 36.94 | 37.15 | 659,358 | +0.03(+0.09%) |
Aug 10, 2018 | 37.59 | 37.97 | 37.10 | 37.12 | 608,847 | -0.43(-1.15%) |
Aug 09, 2018 | 37.21 | 37.57 | 37.04 | 37.55 | 659,575 | +0.32(+0.85%) |
Aug 08, 2018 | 37.04 | 37.26 | 36.76 | 37.23 | 616,271 | +0.07(+0.20%) |
Aug 07, 2018 | 37.28 | 37.28 | 36.88 | 37.16 | 594,797 | -0.11(-0.28%) |
Aug 06, 2018 | 37.03 | 37.44 | 37.03 | 37.26 | 624,313 | +0.21(+0.57%) |
Aug 03, 2018 | 36.80 | 37.09 | 36.71 | 37.05 | 598,504 | +0.28(+0.77%) |
Aug 02, 2018 | 36.28 | 36.86 | 36.28 | 36.77 | 822,371 | +0.42(+1.16%) |
Aug 01, 2018 | 36.69 | 36.69 | 36.05 | 36.35 | 764,722 | -0.50(-1.34%) |
Jul 31, 2018 | 36.65 | 36.95 | 36.39 | 36.84 | 994,210 | +0.32(+0.87%) |
Jul 30, 2018 | 36.67 | 36.69 | 36.26 | 36.52 | 943,068 | +0.11(+0.31%) |
Jul 27, 2018 | 36.48 | 37.36 | 36.11 | 36.41 | 1,850,919 | -0.41(-1.10%) |
Jul 26, 2018 | 36.55 | 37.04 | 36.33 | 36.82 | 881,326 | +0.42(+1.16%) |
Jul 25, 2018 | 36.10 | 36.43 | 35.97 | 36.39 | 1,082,287 | +0.27(+0.74%) |
Jul 24, 2018 | 35.91 | 36.20 | 35.18 | 36.13 | 1,128,693 | +0.11(+0.29%) |
Jul 23, 2018 | 36.22 | 36.47 | 35.89 | 36.02 | 735,027 | -0.06(-0.16%) |
Jul 20, 2018 | 36.59 | 36.67 | 35.80 | 36.08 | 1,144,131 | -0.55(-1.51%) |
Jul 19, 2018 | 35.79 | 36.66 | 35.74 | 36.63 | 1,912,799 | +1.00(+2.80%) |
Jul 18, 2018 | 35.13 | 35.77 | 35.13 | 35.63 | 1,375,941 | +0.69(+1.98%) |
Jul 17, 2018 | 35.26 | 35.29 | 34.90 | 34.94 | 527,344 | -0.21(-0.60%) |
Jul 16, 2018 | 35.22 | 35.38 | 34.90 | 35.15 | 501,459 | -0.08(-0.23%) |
Jul 13, 2018 | 35.31 | 35.44 | 35.05 | 35.23 | 653,688 | +0.02(+0.05%) |
Jul 12, 2018 | 35.33 | 35.35 | 35.05 | 35.22 | 563,259 | -0.02(-0.07%) |
Jul 11, 2018 | 35.24 | 887,343 | +0.55(+1.59%) | |||
Jul 10, 2018 | 34.59 | 34.83 | 34.19 | 34.69 | 686,077 | +0.10(+0.28%) |
Jul 09, 2018 | 35.98 | 35.98 | 34.52 | 34.59 | 520,776 | -1.35(-3.75%) |
Jul 06, 2018 | 35.66 | 36.03 | 35.61 | 35.94 | 592,956 | +0.24(+0.68%) |
Jul 05, 2018 | 35.19 | 35.70 | 35.13 | 35.70 | 657,724 | +0.53(+1.50%) |
Jul 03, 2018 | 35.17 | 35.17 | 35.17 | 0 | +0.49(+1.41%) |